Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Paper (NY: IP )

45.46 +1.30 (+2.94%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.529 5.583 4.892 4.924 0 -0.76(-13.31%)
Jan 29, 2009 6.279 6.279 5.675 5.680 13,743,642 -0.59(-9.47%)
Jan 28, 2009 6.117 6.463 6.090 6.274 16,748,499 +0.25(+4.12%)
Jan 27, 2009 5.842 6.065 5.756 6.026 9,797,301 +0.23(+4.01%)
Jan 26, 2009 5.901 6.177 5.669 5.793 8,529,757 -0.05(-0.92%)
Jan 23, 2009 5.777 6.053 5.556 5.847 11,920,818 +0.03(+0.46%)
Jan 22, 2009 5.831 6.009 5.594 5.820 18,353,000 +0.06(+1.13%)
Jan 21, 2009 5.459 5.772 5.356 5.756 16,089,985 +0.51(+9.67%)
Jan 20, 2009 5.891 5.934 5.210 5.248 14,762,741 -0.63(-10.74%)
Jan 16, 2009 5.939 5.999 5.626 5.880 12,309,148 +0.11(+1.87%)
Jan 15, 2009 5.766 5.864 5.351 5.772 17,392,658 +0.01(+0.09%)
Jan 14, 2009 5.982 5.982 5.675 5.766 9,115,178 -0.30(-4.90%)
Jan 13, 2009 6.009 6.188 5.939 6.063 9,235,307 +0.01(+0.18%)
Jan 12, 2009 6.312 6.355 5.999 6.053 8,272,049 -0.26(-4.19%)
Jan 09, 2009 6.431 6.522 6.134 6.317 11,183,657 -0.09(-1.43%)
Jan 08, 2009 6.215 6.436 5.939 6.409 16,182,564 +0.10(+1.63%)
Jan 07, 2009 6.717 6.744 6.252 6.306 10,944,151 -0.45(-6.71%)
Jan 06, 2009 6.582 6.879 6.544 6.760 10,495,187 +0.28(+4.33%)
Jan 05, 2009 6.744 6.749 6.431 6.479 14,624,043 -0.23(-3.46%)
Jan 02, 2009 6.404 6.749 6.404 6.711 0 +0.34(+5.34%)
Jan 01, 2009 6.279 6.468 6.247 6.371 0 +0.00(+0.00%)
Dec 31, 2008 6.279 6.468 6.247 6.371 9,506,208 +0.09(+1.37%)
Dec 30, 2008 6.204 6.323 6.161 6.285 9,748,602 +0.11(+1.84%)
Dec 29, 2008 6.258 6.344 6.053 6.171 7,016,733 -0.03(-0.52%)
Dec 26, 2008 6.209 6.269 6.090 6.204 3,921,674 +0.04(+0.61%)
Dec 24, 2008 6.182 6.242 6.134 6.166 2,347,278 +0.01(+0.09%)
Dec 23, 2008 6.360 6.425 6.112 6.161 13,160,438 -0.14(-2.23%)
Dec 22, 2008 6.620 6.657 6.144 6.301 11,789,980 -0.31(-4.66%)
Dec 19, 2008 6.744 6.862 6.414 6.609 26,240,442 -0.06(-0.89%)
Dec 18, 2008 7.165 7.165 6.606 6.668 9,330,331 -0.44(-6.15%)
Dec 17, 2008 7.008 7.278 6.814 7.105 12,421,643 +0.06(+0.92%)
Dec 16, 2008 6.722 7.105 6.674 7.041 17,424,796 +0.43(+6.45%)
Dec 15, 2008 6.749 6.808 6.490 6.614 11,133,530 +0.04(+0.66%)
Dec 12, 2008 6.171 6.781 6.171 6.571 11,381,094 +0.14(+2.18%)
Dec 11, 2008 6.916 6.987 6.333 6.431 10,322,332 -0.57(-8.10%)
Dec 10, 2008 6.695 7.122 6.695 6.997 8,925,203 +0.37(+5.54%)
Dec 09, 2008 6.528 6.873 6.463 6.630 12,354,260 +0.03(+0.41%)
Dec 08, 2008 6.090 6.668 6.074 6.603 14,567,198 +0.63(+10.58%)
Dec 05, 2008 5.999 6.004 5.588 5.972 16,560,526 -0.04(-0.72%)
Dec 04, 2008 6.317 6.555 5.896 6.015 12,536,577 -0.40(-6.31%)
Dec 03, 2008 6.085 6.479 5.939 6.420 11,291,401 +0.13(+2.06%)
Dec 02, 2008 6.107 6.350 6.004 6.290 12,267,783 +0.31(+5.14%)
Dec 01, 2008 6.555 6.663 5.939 5.982 13,393,008 -0.74(-11.00%)
Nov 28, 2008 6.749 6.954 6.641 6.722 4,504,717 -0.06(-0.95%)
Nov 26, 2008 6.468 6.803 6.258 6.787 9,357,081 +0.23(+3.54%)
Nov 25, 2008 6.641 6.787 6.215 6.555 15,125,675 +0.00(+0.00%)
Nov 24, 2008 6.042 6.787 5.912 6.555 19,940,718 +0.58(+9.76%)
Nov 21, 2008 5.772 6.026 5.507 5.972 15,012,504 +0.38(+6.76%)
Nov 20, 2008 6.101 6.274 5.507 5.594 18,864,738 -0.45(-7.50%)
Nov 19, 2008 6.290 6.463 6.031 6.047 13,756,886 -0.21(-3.36%)
Nov 18, 2008 6.252 6.312 5.999 6.258 17,336,492 -0.01(-0.17%)
Nov 17, 2008 6.647 6.760 6.247 6.269 13,114,721 -0.49(-7.27%)
Nov 14, 2008 7.014 7.159 6.506 6.760 0 -0.67(-9.08%)
Nov 13, 2008 6.387 7.478 6.225 7.435 31,051,538 +1.08(+16.99%)
Nov 12, 2008 7.186 7.186 6.069 6.355 30,166,578 -0.94(-12.88%)
Nov 11, 2008 7.505 7.554 7.014 7.294 11,393,179 -0.31(-4.12%)
Nov 10, 2008 8.326 8.326 7.424 7.608 11,792,197 -0.43(-5.31%)
Nov 07, 2008 7.959 8.261 7.785 8.034 12,471,516 +0.08(+0.95%)
Nov 06, 2008 8.736 8.914 7.780 7.959 15,816,839 -0.78(-8.90%)
Nov 05, 2008 9.384 9.384 8.671 8.736 9,835,925 -0.71(-7.49%)
Nov 04, 2008 9.038 9.492 8.914 9.443 11,453,682 +0.62(+7.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.